株価チャート
株価
4/26
- 前日 (4/25)
- 345
- 始値
- 344
- 高値
- 346
- 安値
- 340
- 終値 +0.29%
- 346
- 出来高 +32.69%
- 6,900
乖離率
- 株価（5日）
移動平均値 - -1.14%
350 - 株価（25日）
移動平均値 - -2.54%
355 - 出来高（5日）
移動平均値 - -47%
13,020
2023/11/30～2024/04/26
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/26 | 344 | 346 | 340 | 346 | +0.29% | 6,900 | 19億6182万 | -2.54% | 85.29 | 14.89 |
| 04/25 | 354 | 358 | 345 | 345 | -2.27% | 5,200 | 19億5615万 | -2.82% | 85.04 | 14.84 |
| 04/24 | 360 | 362 | 350 | 353 | -1.12% | 19,100 | 20億151万 | -0.28% | 87.02 | 15.19 |
| 04/23 | 351 | 362 | 350 | 357 | +1.71% | 22,100 | 20億2419万 | +0.85% | 88 | 15.36 |
| 04/22 | 343 | 351 | 335 | 351 | +2.03% | 11,800 | 19億9017万 | -0.57% | 86.52 | 15.1 |
| 04/19 | 351 | 352 | 344 | 344 | -2.27% | 46,600 | 19億5048万 | -2.55% | 84.8 | 14.8 |
| 04/18 | 356 | 360 | 344 | 352 | 0% | 11,400 | 19億9584万 | -0.28% | 86.77 | 15.14 |
| 04/17 | 351 | 353 | 342 | 352 | 0% | 11,700 | 19億9584万 | +0.28% | 86.77 | 15.14 |
| 04/16 | 355 | 356 | 332 | 352 | -1.95% | 63,600 | 19億9584万 | +0.86% | 86.77 | 15.14 |
| 04/15 | 359 | 360 | 353 | 359 | -0.28% | 13,800 | 20億3553万 | +3.46% | 88.49 | 15.44 |
| 04/12 | 371 | 371 | 356 | 360 | -2.17% | 17,800 | 20億4120万 | +4.35% | 88.74 | 15.49 |
| 04/11 | 356 | 368 | 356 | 368 | +2.22% | 11,700 | 20億8656万 | +7.29% | 90.71 | 15.83 |
| 04/10 | 360 | 360 | 353 | 360 | 0% | 31,300 | 20億4120万 | +5.57% | 88.74 | 15.49 |
| 04/09 | 360 | 365 | 353 | 360 | 0% | 10,600 | 20億4120万 | +5.88% | 88.74 | 15.49 |
| 04/08 | 366 | 370 | 353 | 360 | -1.64% | 29,700 | 20億4120万 | +6.51% | 88.74 | 15.49 |
| 04/05 | 375 | 375 | 365 | 366 | -2.4% | 39,400 | 20億7522万 | +8.61% | 90.22 | 15.75 |
| 04/04 | 360 | 391 | 359 | 375 | +5.93% | 268,100 | 21億2625万 | +11.61% | 92.44 | 16.13 |
| 04/03 | 349 | 365 | 344 | 354 | +1.43% | 50,100 | 20億718万 | +5.99% | 87.26 | 15.23 |
| 04/02 | 359 | 359 | 343 | 349 | -1.69% | 41,000 | 19億7883万 | +4.8% | 86.03 | 15.01 |
| 04/01 | 360 | 368 | 346 | 355 | -1.39% | 89,200 | 20億1285万 | +6.61% | 87.51 | 15.27 |
| 03/29 | 349 | 365 | 346 | 360 | +3.15% | 46,400 | 20億4120万 | +8.43% | 88.74 | 15.49 |
| 03/28 | 348 | 354 | 343 | 349 | -0.29% | 24,100 | 19億7883万 | +5.12% | 86.03 | 15.01 |
| 03/27 | 347 | 355 | 346 | 350 | +0.57% | 11,800 | 19億8450万 | +5.11% | 86.28 | 15.06 |
| 03/26 | 358 | 358 | 348 | 348 | -1.42% | 45,100 | 19億7316万 | +4.5% | 85.78 | 14.97 |
| 03/25 | 337 | 359 | 334 | 353 | +5.69% | 148,500 | 20億151万 | +5.37% | 87.02 | 15.19 |
| 03/22 | 331 | 343 | 331 | 334 | +0.91% | 44,000 | 18億9378万 | -0.89% | 82.33 | 14.37 |
| 03/21 | 340 | 341 | 330 | 331 | -2.65% | 75,200 | 18億7677万 | -2.07% | 81.59 | 14.24 |
| 03/19 | 347 | 360 | 339 | 340 | -1.45% | 218,600 | 19億2780万 | 0% | 83.81 | 14.63 |
| 03/18 | 341 | 359 | 336 | 345 | -2.82% | 176,600 | 19億5615万 | +1.17% | 85.04 | 14.84 |
| 03/15 | 325 | 356 | 319 | 355 | +6.93% | 302,800 | 20億1285万 | +4.72% | 87.51 | 15.27 |
| 03/14 | 308 | 344 | 305 | 332 | +5.06% | 678,300 | 18億8244万 | -1.78% | 81.84 | 14.28 |
| 03/13 | 305 | 368 | 300 | 316 | +5.33% | 1,106,600 | 17億9172万 | -6.51% | 77.89 | 13.59 |
| 03/12 | 298 | 304 | 295 | 300 | +1.35% | 22,400 | 17億100万 | -11.24% | 73.95 | 12.91 |
| 03/11 | 300 | 305 | 293 | 296 | -3.27% | 65,900 | 16億7832万 | -12.94% | 72.96 | 12.73 |
| 03/08 | 311 | 317 | 306 | 306 | 0% | 61,700 | 17億3502万 | -10.26% | 75.43 | 13.16 |
| 03/07 | 321 | 321 | 306 | 306 | -4.08% | 115,900 | 17億3502万 | -10.53% | 75.43 | 13.16 |
| 03/06 | 315 | 323 | 313 | 319 | -3.63% | 127,100 | 18億873万 | -7% | 78.63 | 13.72 |
| 03/05 | 326 | 331 | 316 | 331 | +1.85% | 81,500 | 18億7677万 | -3.5% | 81.59 | 14.24 |
| 03/04 | 335 | 336 | 325 | 325 | -3.56% | 71,500 | 18億4275万 | -5.25% | 80.11 | 13.98 |
| 03/01 | 330 | 339 | 327 | 337 | +2.43% | 91,900 | 19億1079万 | -2.03% | 83.07 | 14.5 |
| 02/29 | 355 | 370 | 327 | 329 | -1.2% | 254,100 | 18億6543万 | -4.36% | 81.1 | 14.15 |
| 02/28 | 337 | 341 | 333 | 333 | -1.48% | 54,700 | 18億8811万 | -3.2% | 82.09 | 14.33 |
| 02/27 | 340 | 346 | 333 | 338 | -0.88% | 81,100 | 19億1646万 | -1.74% | 83.32 | 14.54 |
| 02/26 | 335 | 346 | 335 | 341 | +1.79% | 49,400 | 19億3347万 | -0.87% | 84.06 | 14.67 |
| 02/22 | 352 | 352 | 335 | 335 | -2.9% | 103,200 | 18億9945万 | -2.33% | 82.58 | 14.41 |
| 02/21 | 382 | 382 | 342 | 345 | -8.49% | 215,700 | 19億5615万 | +0.58% | 85.04 | 14.84 |
| 02/20 | 363 | 388 | 363 | 377 | +3.29% | 153,300 | 21億3759万 | +9.91% | 92.93 | 16.22 |
| 02/19 | 380 | 380 | 362 | 365 | -3.69% | 117,200 | 20億6955万 | +6.73% | 89.97 | 15.7 |
| 02/16 | 396 | 402 | 368 | 379 | -7.33% | 307,700 | 21億4893万 | +10.17% | 93.42 | 16.31 |
| 02/15 | 368 | 410 | 367 | 409 | +9.95% | 595,900 | 23億1903万 | +19.94% | 100.82 | 17.6 |
| 02/14 | 359 | 379 | 356 | 372 | +0.54% | 255,200 | 21億924万 | +10.06% | 91.7 | 16 |
| 02/13 | 352 | 375 | 341 | 370 | +5.11% | 514,300 | 20億9790万 | +9.79% | 91.21 | 15.92 |
| 02/09 | 350 | 392 | 331 | 352 | +12.82% | 2,557,200 | 19億9584万 | +5.07% | 86.77 | 15.14 |
| 02/08 | 324 | 324 | 312 | 312 | -3.7% | 55,500 | 17億6904万 | -6.87% | 76.91 | 13.42 |
| 02/07 | 330 | 330 | 322 | 324 | -1.82% | 38,300 | 18億3708万 | -3.57% | 79.87 | 13.94 |
| 02/06 | 330 | 331 | 325 | 330 | 0% | 23,100 | 18億7110万 | -2.37% | 81.35 | 14.2 |
| 02/05 | 327 | 332 | 325 | 330 | +0.3% | 14,000 | 18億7110万 | -2.65% | 81.35 | 14.2 |
| 02/02 | 325 | 329 | 323 | 329 | +1.86% | 16,600 | 18億6543万 | -4.08% | 81.1 | 14.15 |
| 02/01 | 328 | 336 | 323 | 323 | -2.12% | 63,800 | 18億3141万 | -7.98% | 79.62 | 13.9 |
| 01/31 | 328 | 332 | 327 | 330 | -0.6% | 21,800 | 18億7110万 | -7.3% | 81.35 | 14.2 |
| 01/30 | 334 | 334 | 328 | 332 | +0.61% | 33,600 | 18億8244万 | -8.79% | 81.84 | 14.28 |
| 01/29 | 333 | 340 | 327 | 330 | -0.6% | 81,100 | 18億7110万 | -10.33% | 81.35 | 14.2 |
| 01/26 | 340 | 344 | 332 | 332 | -2.35% | 69,700 | 18億8244万 | -9.78% | 81.84 | 14.28 |
| 01/25 | 334 | 347 | 332 | 340 | +2.41% | 86,100 | 19億2780万 | -8.6% | 83.81 | 14.63 |
| 01/24 | 332 | 342 | 330 | 332 | -0.6% | 141,100 | 18億8244万 | -10.99% | 81.84 | 14.28 |
| 01/23 | 347 | 352 | 332 | 334 | -2.91% | 207,000 | 18億9378万 | -10.46% | 82.33 | 14.37 |
| 01/22 | 325 | 373 | 325 | 344 | +6.5% | 1,051,100 | 19億5048万 | -7.28% | 84.8 | 14.8 |
| 01/19 | 322 | 333 | 320 | 323 | +0.94% | 106,300 | 18億3141万 | -11.75% | 79.62 | 13.9 |
| 01/18 | 324 | 335 | 320 | 320 | -2.74% | 129,500 | 18億1440万 | -11.85% | 78.88 | 13.77 |
| 01/17 | 354 | 354 | 329 | 329 | -7.58% | 318,300 | 18億6543万 | -8.61% | 81.1 | 14.15 |
| 01/16 | 351 | 395 | 346 | 356 | 0% | 1,050,700 | 20億1852万 | -0.28% | 87.75 | 15.32 |
| 01/15 | 400 | 466 | 354 | 356 | -11.22% | 3,015,600 | 20億1852万 | +0.85% | 87.75 | 15.32 |
| 01/12 | 326 | 401 | 315 | 401 | +24.92% | 1,576,300 | 22億7367万 | +14.57% | 98.85 | 17.25 |
| 01/11 | 334 | 340 | 318 | 321 | -3.02% | 147,200 | 18億2007万 | -6.96% | 79.13 | 13.81 |
| 01/10 | 337 | 345 | 327 | 331 | -4.34% | 219,300 | 18億7677万 | -3.5% | 81.59 | 14.24 |
| 01/09 | 324 | 380 | 324 | 346 | +5.17% | 841,400 | 19億6182万 | +1.47% | 85.29 | 14.89 |
| 01/05 | 339 | 347 | 321 | 329 | -4.36% | 265,000 | 18億6543万 | -2.66% | 81.1 | 14.15 |
| 01/04 | 343 | 355 | 336 | 344 | -0.29% | 129,200 | 19億5048万 | +2.08% | 84.8 | 14.8 |
| 2023 | ||||||||||
| 12/29 | 356 | 366 | 342 | 345 | -4.43% | 243,200 | 19億5615万 | +2.99% | 85.04 | 14.84 |
| 12/28 | 356 | 397 | 353 | 361 | -0.82% | 785,300 | 20億4687万 | +8.73% | 88.99 | 15.53 |
| 12/27 | 408 | 417 | 360 | 364 | -15.35% | 845,600 | 20億6388万 | +10.64% | 89.73 | 15.66 |
| 12/26 | 510 | 553 | 430 | 430 | -18.87% | 2,887,100 | 24億3810万 | +31.9% | 106 | 18.5 |
| 12/25 | 520 | 530 | 510 | 530 | +17.78% | 394,100 | 30億510万 | +66.14% | 130.65 | 22.8 |
| 12/22 | 531 | 597 | 411 | 450 | -11.94% | 3,982,300 | 25億5150万 | +45.63% | 110.93 | 19.36 |
| 12/21 | 479 | 511 | 450 | 511 | +18.56% | 2,304,000 | 28億9737万 | +69.21% | 125.96 | 21.98 |
| 12/20 | 367 | 431 | 351 | 431 | +22.79% | 1,497,100 | 24億4377万 | +47.1% | 106.24 | 18.54 |
| 12/19 | 436 | 491 | 348 | 351 | -17.99% | 2,254,600 | 19億9017万 | +22.3% | 86.52 | 15.1 |
| 12/18 | 354 | 428 | 308 | 428 | +22.99% | 2,055,500 | 24億2676万 | +50.18% | 105.5 | 18.41 |
| 12/15 | 412 | 428 | 306 | 348 | 0% | 3,544,400 | 19億7316万 | +24.29% | 85.78 | 14.97 |
| 12/14 | 267 | 348 | 253 | 348 | +29.85% | 344,800 | 19億7316万 | +24.73% | 85.78 | 14.97 |
| 12/13 | 234 | 305 | 233 | 268 | +17.54% | 1,210,800 | 15億1956万 | -4.63% | 66.06 | 11.53 |
| 12/12 | 240 | 240 | 228 | 228 | -6.17% | 42,100 | 12億9276万 | -21.11% | 56.2 | 9.81 |
| 12/11 | 248 | 248 | 241 | 243 | -2.02% | 17,900 | 13億7781万 | -18.73% | 59.9 | 10.45 |
| 12/08 | 251 | 255 | 248 | 248 | -3.5% | 20,500 | 14億616万 | -19.74% | 61.13 | 10.67 |
| 12/07 | 260 | 265 | 256 | 257 | -2.28% | 23,800 | 14億5719万 | -19.18% | 63.35 | 11.06 |
| 12/06 | 269 | 270 | 263 | 263 | -2.59% | 28,300 | 14億9121万 | -19.57% | 64.83 | 11.31 |
| 12/05 | 270 | 272 | 270 | 270 | -0.74% | 8,300 | 15億3090万 | -19.64% | 66.56 | 11.62 |
| 12/04 | 270 | 272 | 269 | 272 | +0.37% | 17,100 | 15億4224万 | -20.93% | 67.05 | 11.7 |
| 12/01 | 277 | 277 | 271 | 271 | -2.17% | 22,800 | 15億3657万 | -23.23% | 66.8 | 11.66 |
| 11/30 | 290 | 290 | 277 | 277 | -4.15% | 39,700 | 15億7059万 | -23.27% | 68.28 | 11.92 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 661 1,321 4/19 | 143 286 3/27 | 2,205,400 1,102,700 4/19 | - | - | +7.18% 4/15 | -19.8% 3/25 |
| 2009年 3月期 | 205 410 3/19 410 3/18 | 120 240 10/10 | 12,000 6,000 7/15 | - | - | +21.22% 12/15 | -22.64% 10/10 |
| 2010年 3月期 | 474 948 7/2 | 187 374 4/3 | 63,800 31,900 6/22 | - | - | +43.34% 6/23 | -16.26% 11/25 |
| 2011年 3月期 | 350 699 4/30 | 198 396 3/17 | 12,800 6,400 3/15 | 39億6333万 | 22億4532万 | +18.16% 12/17 | -27.49% 3/16 |
| 2012年 3月期 | 325 649 1/13 | 215 429 5/24 | 15,400 7,700 10/18 | 36億7983万 | 24億3243万 | +10.79% 10/25 | -5.51% 4/4 |
| 2013年 3月期 | 440 880 3/25 | 273 547 6/4 547 5/24 他2件 | 36,200 18,100 3/25 | 49億8960万 | 30億9582万 | +11.42% 1/11 | -7.36% 5/15 |
| 2014年 3月期 | 681 1/30 | 403 805 4/2 | 83,800 41,900 5/16 | 38億6127万 | 45億6435万 | +35.22% 5/17 | -14.14% 4/2 |
| 2015年 3月期 | 680 1/30 | 501 4/2 | 58,900 2/24 | 38億5560万 | 28億4067万 | +7.32% 2/9 | -5.83% 4/2 |
| 2016年 3月期 | 653 7/30 | 531 8/25 | 25,100 7/30 | 37億251万 | 30億1077万 | +3.03% 3/17 | -7.17% 8/25 |
| 2017年 3月期 | 618 3/28 | 527 6/27 | 14,900 3/29 | 35億406万 | 29億8809万 | +4.58% 11/25 | -7.15% 4/19 |
| 2018年 3月期 | 1,539 10/4 | 532 4/19 | 1,342,300 8/4 | 87億2613万 | 30億1644万 | +54.55% 8/30 | -21.67% 11/15 |
| 2019年 3月期 | 786 5/14 | 533 12/25 | 143,100 5/14 | 44億5662万 | 30億2211万 | +9.63% 1/30 | -9% 4/1 |
| 2020年 3月期 | 660 1/17 | 462 3/10 | 92,500 9/11 | 37億4220万 | 26億1954万 | +6.7% 10/31 | -18.45% 3/13 |
| 2021年 3月期 | 600 3/5 3/4 | 403 4/6 | 50,500 3/30 | 34億200万 | 22億8501万 | +9.25% 3/5 | -13.65% 4/7 |
| 2022年 3月期 | 555 10/1 | 454 5/31 5/28 | 51,600 10/1 | 31億4685万 | 25億7418万 | +6.05% 6/11 | -6.19% 3/31 |
| 2023年 3月期 | 520 1/23 | 461 3/30 5/19 | 31,900 3/30 | 29億4840万 | 26億1387万 | +3.5% 1/30 | -7.5% 3/30 |
| 最新 | 346 2024/4/26 | 6,900 | 19億6182万 | -2.54% 355 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/29
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/04/26 vs 2023/12/29
- 0%（1倍）
- 過去安値
120円（2008/10/10） - 188%（2.88倍）
346円（4/26）